19.01.2021 03:15:46
EURO STOXX 50
3602.67
EUR
3.1200
0.09%
18.01.2021 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 3599.55 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.01.2021 / 17:50
Währung EUR Aktualisierungsstand 19.01.2021 / 03:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.41% 3657.8 3524.6
1 Woche -0.50% 3647.3 3573.6
1 Monat 1.61% 3657.8 3401.1
3 Monate 11.01% 3657.8 2920.9
6 Monate 7.04% 3657.8 2920.9
1 Jahr -5.40% 3867.3 2302.8
3 Jahre -0.50% 3867.3 2302.8
25.56
26.51
1.13
1.41
1.73
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 19.01.2021 03:15:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 294.40 5.14% 14.40 28 286.90 286.90 294.40 10 294.40 291.70 4 0.65% -1.47%
Adyen 1792.75 0.69% 12.25 65 1792.75 1792.75 1792.75 7 1759.50 1825.00 7 2.59% -6.24%
Air Liquide 132.28 0.00% 0.00 - 132.28 132.28 132.28 14 131.90 155.00 7 -2.60% -1.84%
Airbus Group 91.07 -1.49% -1.38 25994 91.17 90.28 91.66 24 90.50 92.00 24 1.80% 1.07%
ALLIANZ 200.40 -0.85% -1.73 513 199.80 199.64 200.75 11 200.40 200.70 7 -2.15% -1.04%
Amadeus IT 56.18 0.05% 0.03 330 55.84 55.84 56.44 166 50.00 56.20 18 -0.53% -6.49%
AB InBev 57.05 0.40% 0.23 1179 57.27 56.87 57.27 43 57.05 57.39 500 0.80% -0.35%
ASML Holding 437.43 0.11% 0.47 330 435.50 435.50 439.20 2 437.45 438.50 4 5.53% 9.71%
AXA S.A. 19.68 -0.83% -0.16 270 19.75 19.68 19.83 500 19.72 19.81 100 -2.61% 0.66%
Banco Santander 2.73 0.45% 0.01 34297 2.71 2.71 2.74 5466 2.73 2.73 1783 -2.76% 7.07%
BASF 67.44 0.48% 0.32 484 67.03 67.03 67.52 8 67.25 67.44 38 -0.28% 4.28%
BAYER 52.62 -0.19% -0.10 733 51.83 51.83 52.62 5 51.90 74.00 15 3.18% 11.31%
BMW 69.25 0.03% 0.02 5036 68.98 68.88 69.58 12 68.00 72.50 5 0.20% -4.65%
BNP Paribas 44.70 0.76% 0.34 16710 44.33 44.21 44.82 48 44.51 49.45 9 -0.94% 2.90%
CRH PLC 3257.00 -0.31% -10.00 47997 3269.00 3243.00 3282.00 110 3245.00 3254.00 94 -3.67% 6.40%
Daimler 56.45 0.61% 0.34 1305 56.23 56.23 56.67 5 52.50 78.00 26 -1.35% -2.69%
Danone 54.74 2.62% 1.40 11280 53.28 53.28 54.77 6 44.50 60.00 44 4.35% 1.43%
DEUTSCHE BOERSE 132.95 0.00% 0.00 - 132.95 132.95 132.95 5 133.55 133.05 28 -3.24% -4.93%
DEUTSCHE POST 43.23 1.89% 0.80 2693 43.02 43.02 43.63 126 43.27 47.60 11 5.36% 6.29%
Deutsche Telekom 14.96 -0.45% -0.07 2218 14.93 14.93 14.96 49 12.53 14.92 8 -1.38% -0.43%
ENEL 8.57 -1.30% -0.11 6554 8.66 8.54 8.66 163 8.57 8.63 15 -4.18% 3.48%
Engie S.A. 13.48 -0.30% -0.04 2447 13.49 13.37 13.49 134 13.48 13.38 159 2.76% 7.75%
ENI 8.85 0.25% 0.02 195 8.87 8.85 8.87 1000 8.82 8.85 1000 -0.33% 3.61%
EssilorLuxottica 123.75 0.00% 0.00 - 123.75 123.75 123.75 35 87.22 123.65 30 -4.31% -3.24%
Flutter Entertainmen 14750.00 -1.37% -205.00 24867 14880.00 14720.00 15070.00 46 14735.00 15875.00 147 -5.21% -2.16%
IBERDROLA 11.90 -0.13% -0.01 491335 11.84 11.82 11.91 13348 11.90 11.91 1155 -4.07% 1.54%
Inditex Ind De Desno 26.13 0.73% 0.19 195 26.02 26.02 26.13 52 23.00 26.30 38 -0.80% -0.08%
ING Groep 7.99 1.76% 0.14 6701 7.81 7.81 7.99 6000 6.60 9.00 400 -0.71% 4.17%
INTESA SANPAOLO 1.91 0.41% 0.01 6518 1.90 1.90 1.91 5000 1.91 1.92 5000 -1.59% -0.42%
KERING 565.30 0.96% 5.40 175 560.00 560.00 565.30 6 563.60 565.20 4 -2.97% -4.93%
KONE 65.02 -0.52% -0.34 644 65.76 65.02 65.76 70 65.08 65.02 131 -2.37% -2.37%
Ahold Delhaize 23.98 -3.38% -0.84 2037 24.49 23.98 24.49 294 23.99 23.98 5 2.26% 0.97%
PHILIPS 44.79 -0.30% -0.14 277 44.54 44.54 44.90 5 41.00 44.77 5 -0.58% 1.89%
L'Oreal 296.80 -0.13% -0.40 378 297.50 296.80 298.00 5 297.40 297.10 2 -2.77% -4.81%
LINDE PLC EO 0,001 214.90 0.05% 0.10 366 212.50 212.30 215.00 36 214.60 255.00 5 -2.76% 1.27%
LVMH Moët Henn. L. Vui 498.95 0.71% 3.50 1495 498.90 498.38 501.10 5 498.00 515.00 5 -4.42% -2.21%
Münchener Rück 237.40 -0.42% -1.00 1 237.40 237.40 237.40 6 237.40 237.90 8 -2.26% -2.78%
NOKIA 3.35 -0.27% -0.01 2461 3.35 3.35 3.35 31 3.27 3.37 39 6.68% 6.14%
Pernod Ricard 154.70 -0.06% -0.10 12 154.70 154.70 154.70 27 154.70 154.80 2 -1.06% -1.90%
Prosus 92.08 0.00% 0.00 - 92.08 92.08 92.08 100 93.00 93.08 5 5.26% 3.69%
Safran 113.65 -0.92% -1.05 137 113.70 113.65 114.40 11 113.30 113.80 8 -2.03% -2.28%
Sanofi 81.55 -0.25% -0.20 1746 81.35 81.35 81.60 90 81.28 81.88 90 2.71% 3.40%
SAP SE 103.15 -0.49% -0.51 1350 103.56 103.06 103.65 7 96.00 103.14 84 -2.98% -4.08%
Schneider Electric 122.50 -0.57% -0.70 210 123.00 122.00 123.00 5 122.50 122.65 5 -3.47% 2.81%
Siemens 118.91 -0.88% -1.05 3937 118.98 118.89 119.00 7 96.48 125.00 9 -4.00% 0.82%
Total 36.99 -0.04% -0.01 2202 36.38 36.38 36.99 5 25.00 43.46 7 0.27% 4.73%
Vinci 84.68 0.37% 0.31 25487 83.50 83.50 85.22 20 80.98 84.66 36 2.49% 3.02%
Vivendi 26.18 0.54% 0.14 242 26.02 26.02 26.19 170 26.13 26.18 5 -0.08% -0.95%
Volkswagen VZ 151.15 -0.26% -0.39 363 151.10 150.92 152.67 57 105.00 240.00 47 4.31% -1.66%
Vonovia SE 55.88 0.11% 0.06 273 55.92 55.84 55.92 272 48.50 65.00 56 -2.82% -6.27%